Công ty Tài chính Cổ phần Điện lực (evf)

15.10
0.40
(2.72%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		3.10 26.72% 239,238,800 3,436,700 42.5
11.50
15.10
15.10
2 tháng
(2026-01-12) 		3.20 27.83% 345,899,700 1,306,200 17.2
11.30
15.10
15.10
3 tháng
(2025-12-15) 		3.80 34.86% 396,090,700 3,504,400 41.6
10.75
15.10
15.10
6 tháng
(2025-09-15) 		1.10 8.09% 799,543,600 -718,400 -14.7
10.75
15.10
15.10
12 tháng
(2025-03-18) 		4.25 40.67% 2,831,923,700 3,222,127 -13.5
7.94
16.25
15.10
24 tháng
(2024-03-25) 		-0.16 -1.08% 4,487,421,100 -1,084,798 -44.9
7.94
16.25
15.10
36 tháng
(2023-03-29) 		8.30 129.86% 5,463,613,200 6,799,944 81.1
6.39
17.82
15.10
60 tháng
(2021-04-08) 		6.66 82.76% 5,728,536,059 6,829,308 81.7
5.55
17.82
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
11.11
 7,480,000 11.94 11.99 11.11 433,300 494,400 -0.9
31/07/2024
11.94
 2,443,000 11.85 12.08 11.81 42,100 66,800 -0.3
30/07/2024
11.76
 5,067,600 12.08 12.13 11.76 267,300 170,400 1.3
29/07/2024
12.13
 2,239,700 12.22 12.27 12.08 267,300 170,400 1.3
26/07/2024
12.13
 1,930,800 12.18 12.18 11.99 5,000 26,200 -0.3
25/07/2024
12.04
 2,250,100 12.22 12.22 11.94 42,700 377,400 -4.4
24/07/2024
12.18
 4,676,100 11.71 12.22 11.71 35,100 0 0.5
23/07/2024
11.94
 6,125,300 11.99 12.13 11.90 300,600 20,500 3.6
22/07/2024
11.99
 11,168,600 12.50 12.50 11.71 549,500 928,400 -5.1
19/07/2024
12.50
 5,338,800 13.01 13.01 12.50 105,100 395,900 -4.0
18/07/2024
12.92
 5,018,100 12.82 12.92 12.59 459,100 0 6.3
17/07/2024
12.82
 8,036,000 13.24 13.24 12.55 491,300 559,100 -1.0
16/07/2024
13.10
 4,975,300 13.10 13.52 13.10 257,300 290,400 -0.5
15/07/2024
13.10
 2,723,000 13.10 13.24 13.01 9,500 175,700 -2.4
12/07/2024
13.10
 3,589,200 13.38 13.38 13.10 5,000 706,600 -10.0
11/07/2024
13.33
 3,338,000 13.52 13.61 13.33 14,500 77,100 -0.9
10/07/2024
13.43
 5,078,600 13.70 13.80 13.43 6,000 287,400 -4.2
09/07/2024
13.70
 10,881,000 13.01 13.70 13.01 827,400 44,500 11.2
08/07/2024
12.96
 3,917,200 12.96 13.19 12.92 77,300 129,900 -0.7
05/07/2024
12.92
 3,358,800 13.01 13.10 12.87 25,000 2,000 0.3
04/07/2024
13.01
 2,938,900 13.24 13.33 13.01 16,000 34,000 -0.3
03/07/2024
13.15
 4,799,300 13.01 13.38 13.01 12,400 142,500 -1.9
02/07/2024
13.01
 2,918,000 12.96 13.10 12.92 13,000 308,200 -4.1
01/07/2024
12.92
 3,064,400 13.06 13.06 12.87 16,500 493,300 -6.7
28/06/2024
13.24
 6,448,700 13.19 13.24 12.59 8,600 567,600 -7.8
27/06/2024
13.06
 7,501,300 12.73 13.33 12.64 690,500 222,300 6.5
26/06/2024
12.64
 8,632,200 13.06 13.15 12.59 605,600 144,200 6.4
25/06/2024
13.06
 4,409,800 13.06 13.19 12.87 477,200 69,500 5.7
24/06/2024
12.87
 14,469,800 13.52 13.75 12.87 1,049,000 83,000 13.6
21/06/2024
13.52
 13,752,800 13.89 14.07 13.52 7,806,700 3,639,600 60.7
20/06/2024
13.75
 6,332,100 14.03 14.03 13.52 44,800 598,200 -8.3
19/06/2024
13.94
 9,627,900 14.35 14.35 13.80 40,400 778,000 -11.2
18/06/2024
14.21
 8,519,700 14.54 14.54 14.21 1,568,600 626,400 14.7
17/06/2024
14.40
 15,492,000 13.84 14.58 13.75 3,241,700 533,900 41.2
14/06/2024
13.70
 11,109,000 14.40 14.40 13.70 83,000 385,000 -4.6
13/06/2024
14.31
 11,087,800 14.26 14.49 14.12 658,900 79,800 8.9
12/06/2024
14.07
 9,301,200 14.12 14.31 14.03 263,300 41,100 3.4
11/06/2024
14.03
 15,061,500 14.44 14.54 13.98 405,500 75,400 5.0
10/06/2024
14.35
 10,995,400 14.81 14.81 14.35 27,535 907,800 -13.9
07/06/2024
14.68
 9,511,100 14.91 14.95 14.63 29,700 1,497,600 -23.3
06/06/2024
14.77
 10,682,500 14.81 15 14.63 43,600 104,600 -1.0
05/06/2024
14.72
 11,328,700 15.19 15.23 14.72 33,100 80,900 -0.8
04/06/2024
15.05
 18,226,900 14.72 15.23 14.68 2,118,900 116,900 32.3
03/06/2024
14.68
 14,751,400 14.91 15.05 14.63 185,400 635,700 -7.2
31/05/2024
14.68
 8,243,300 14.91 15.05 14.63 66,800 51,900 0.2
30/05/2024
14.68
 14,537,400 14.91 15.05 14.44 120,500 2,004,500 -30.1
29/05/2024
15.09
 18,977,000 15.19 15.46 14.86 637,200 162,700 7.7
28/05/2024
15.09
 13,487,300 15.28 15.65 15.09 22,800 551,100 -8.8
27/05/2024
15.09
 17,117,500 14.49 15.14 14.44 2,056,400 151,000 30.5
24/05/2024
14.35
 16,466,100 14.91 15.09 14.21 190,000 700,800 -8.2
23/05/2024
15.05
 13,650,400 14.81 15.19 14.54 328,700 271,000 0.9
22/05/2024
14.91
 19,364,800 14.77 15.19 14.54 374,400 165,200 3.3
21/05/2024
14.68
 16,242,800 14.63 14.86 14.35 531,800 531,600 -0.1
20/05/2024
14.63
 35,951,200 13.98 14.68 13.89 780,600 1,496,900 -10.7
17/05/2024
13.75
 20,887,700 12.92 13.75 12.87 236,000 942,100 -10.1
16/05/2024
12.87
 8,363,900 12.87 13.10 12.73 443,000 375,400 0.9
15/05/2024
12.73
 7,091,800 12.64 12.82 12.41 612,400 97,900 7.0
14/05/2024
12.50
 5,016,800 12.64 12.78 12.45 242,600 118,300 1.7
13/05/2024
12.59
 6,797,700 12.78 12.92 12.41 88,500 579,900 -6.7
10/05/2024
12.87
 6,445,100 12.96 13.01 12.59 75,200 492,900 -5.8
09/05/2024
12.92
 8,734,100 13.33 13.33 12.73 18,500 1,420,800 -19.7
08/05/2024
13.24
 6,666,300 12.96 13.33 12.92 616,000 273,100 4.9
07/05/2024
13.24
 9,542,100 13.52 13.52 13.01 262,500 1,750,800 -21.4
06/05/2024
13.15
 13,263,400 12.50 13.15 12.36 2,074,200 259,800 24.9
03/05/2024
12.31
 9,210,600 12.41 12.73 12.27 99,400 971,400 -11.8
02/05/2024
12.31
 3,708,500 12.31 12.45 12.08 54,200 262,500 -2.7
26/04/2024
12.18
 5,850,300 12.27 12.45 12.13 12,000 486,500 -6.3
25/04/2024
12.55
 4,761,800 12.78 12.78 12.31 23,000 1,654,800 -21.9
24/04/2024
12.87
 7,834,200 12.27 12.87 12.22 2,196,300 325,900 25.0
23/04/2024
12.13
 4,575,800 12.50 12.50 11.99 128,700 620,300 -6.4
22/04/2024
12.45
 5,029,100 12.59 12.64 12.08 638,700 420,600 2.8
19/04/2024
12.08
 6,816,300 12.22 12.50 11.99 795,100 106,500 9.1
17/04/2024
12.55
 5,841,400 12.78 12.82 12.50 1,414,900 176,400 16.9
16/04/2024
12.41
 17,879,400 12.82 12.96 12.13 3,485,000 101,100 45.2
15/04/2024
13.01
 7,172,400 13.98 13.98 13.01 26,800 250,200 -3.3
12/04/2024
13.98
 6,547,900 13.84 14.12 13.80 161,900 920,500 -11.4
11/04/2024
13.89
 4,131,100 13.66 13.98 13.66 6,500 200,000 -2.9
10/04/2024
13.98
 6,968,100 14.21 14.35 13.94 3,000 48,200 -0.7
09/04/2024
13.98
 9,561,600 13.80 14.12 13.24 1,067,600 12,800 15.5
08/04/2024
13.75
 18,927,200 14.81 14.81 13.70 24,000 9,200 0.2
05/04/2024
14.72
 5,766,100 14.68 14.91 14.54 27,000 63,500 -0.6
04/04/2024
14.72
 6,580,700 15.05 15.14 14.72 27,000 59,300 -0.5
03/04/2024
15.05
 7,526,700 15.14 15.32 14.86 596,800 256,100 5.5
02/04/2024
15.14
 7,485,000 15.09 15.37 14.95 20,200 79,000 -1.0
01/04/2024
15.05
 6,542,800 15.28 15.37 14.95 17,600 12,500 0.1
29/03/2024
15.37
 7,800,000 15.19 15.51 14.95 249,100 0 4.0
28/03/2024
15.14
 7,985,100 15.56 15.69 15.09 50,300 11,000 0.7
27/03/2024
15.46
 7,936,900 15.88 15.88 15.42 8,300 3,000 0.1
26/03/2024
15.74
 10,902,500 14.91 15.74 14.72 35,200 33,600 0.0
25/03/2024
14.86
 9,277,500 15.23 15.23 14.72 36,600 123,700 -1.4
22/03/2024
15.05
 7,785,900 15.37 15.37 14.95 27,200 21,300 0.1
21/03/2024
15.28
 5,974,300 15.46 15.51 15.14 17,000 8,400 0.1
20/03/2024
15.28
 7,337,900 15.09 15.37 14.77 89,600 34,600 0.9
19/03/2024
15
 8,257,300 15.23 15.23 14.81 18,500 27,800 -0.2
18/03/2024
15.05
 16,005,000 15.97 16.02 15.05 896,000 688,100 3.1
15/03/2024
16.11
 10,921,800 15.74 16.11 15.69 4,096,300 1,571,400 43.9
14/03/2024
15.69
 16,793,400 16.11 16.11 15.65 33,200 885,600 -14.5
13/03/2024
16.02
 10,718,200 15.97 16.11 15.74 465,500 88,800 6.4
12/03/2024
15.83
 10,631,500 16.20 16.39 15.83 245,900 743,000 -8.6
11/03/2024
16.20
 12,252,200 16.11 16.25 15.69 919,100 149,400 13.2

Chính sách bảo mật | Điều khoản sử dụng |